Dark

TSLA20261120C550
TSLA Nov 20 2026 550.00 Call (TSLA261120C00550000)
option OPRA

EOD

Jul 31, 2026

1.95+8.939%(+0.16)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	1.8500	1.9500	1.6900	1.9500	+8.939%	31	1,335	0.000%
2026-07-30	1.6400	1.8300	1.6400	1.7900	+4.678%	24	1,331	+8.939%
2026-07-29	1.7500	1.7500	1.6000	1.7100	-1.724%	206	1,337	+14.035%
2026-07-28	1.6400	1.7400	1.6400	1.7400	0.000%	6	1,132	+12.069%
2026-07-27	2.1000	2.1800	1.7300	1.7400	-17.143%	31	1,132	+12.069%
2026-07-24	2.6100	2.6100	2.0600	2.1000	-20.755%	28	1,115	-7.143%
2026-07-23	3.7700	3.7700	2.4800	2.6500	-58.070%	293	1,111	-26.415%
2026-07-22	6.8500	6.9500	6.3200	6.3200	-8.406%	26	1,034	-69.146%
2026-07-21	6.6500	7.5000	6.6000	6.9000	+13.115%	20	1,023	-71.739%
2026-07-20	6.5000	6.5000	6.0000	6.1000	-16.324%	10	1,022	-68.033%
2026-07-17	7.6100	7.8500	7.2000	7.2900	-17.159%	23	1,023	-73.251%
2026-07-16	9.0000	9.0000	8.6900	8.8000	-13.725%	77	1,016	-77.841%
2026-07-15	10.8500	11.8000	10.0000	10.2000	-0.488%	22	1,091	-80.882%
2026-07-14	10.9500	10.9500	10.1000	10.2500	+3.535%	7	1,101	-80.976%
2026-07-13	10.7300	10.7300	9.9000	9.9000	-23.846%	8	1,100	-80.303%
2026-07-10	12.8300	14.0100	12.4900	13.0000	-2.108%	195	1,102	-85.000%
2026-07-09	10.9800	13.2800	10.8000	13.2800	+18.784%	48	1,098	-85.316%
2026-07-08	10.6000	11.1800	10.4400	11.1800	-12.996%	52	1,102	-82.558%
2026-07-07	14.7000	14.7000	12.8500	12.8500	-14.333%	53	1,061	-84.825%
2026-07-06	11.2000	15.6500	11.2000	15.0000	+41.509%	53	1,057	-87.000%
2026-07-02	15.3300	15.3300	10.4500	10.6000	-39.429%	76	1,051	-81.604%
2026-07-01	17.5500	19.7000	17.4900	17.5000	-5.405%	27	1,051	-88.857%
2026-06-30	15.8500	18.5000	15.8500	18.5000	+20.915%	46	1,053	-89.459%
2026-06-29	10.9000	15.3000	10.9000	15.3000	+62.766%	20	1,053	-87.255%
2026-06-26	8.4500	10.5000	8.4500	9.4000	+12.306%	31	1,045	-79.255%
2026-06-25	9.3000	9.3000	8.3700	8.3700	-7.718%	5	1,051	-76.703%
2026-06-24	10.0000	10.2000	9.0600	9.0700	-11.078%	22	1,056	-78.501%
2026-06-23	12.1500	12.1500	10.1800	10.2000	-32.000%	39	1,062	-80.882%
2026-06-22	13.5100	16.4700	13.5100	15.0000	+10.701%	36	1,080	-87.000%
2026-06-18	12.9700	13.7700	12.4000	13.5500	-2.518%	21	1,080	-85.609%
2026-06-17	14.1700	15.1500	13.9000	13.9000	-12.962%	31	1,080	-85.971%
2026-06-16	16.1300	17.9500	15.9700	15.9700	-14.599%	23	1,080	-87.790%
2026-06-15	20.8300	20.8300	18.7000	18.7000	+0.268%	9	1,034	-89.572%
2026-06-12	18.0000	18.6700	16.2400	18.6500	+3.611%	50	1,034	-89.544%
2026-06-11	15.0500	18.0000	14.6900	18.0000	+26.761%	15	1,034	-89.167%
2026-06-10	16.0000	16.0800	13.9500	14.2000	-15.677%	34	1,038	-86.268%
2026-06-09	20.4700	20.6000	15.6500	16.8400	-15.164%	40	1,036	-88.420%
2026-06-08	17.8500	21.1000	17.8500	19.8500	+18.507%	228	1,025	-90.176%
2026-06-05	20.2000	20.2000	16.1200	16.7500	-26.211%	100	1,202	-88.358%
2026-06-04	23.5500	23.5500	22.3400	22.7000	-5.219%	6	1,261	-91.410%
2026-06-03	24.1000	26.1800	23.4300	23.9500	+0.630%	14	1,260	-91.858%
2026-06-02	21.8000	23.8000	21.8000	23.8000	+5.077%	22	1,258	-91.807%
2026-06-01	24.0400	24.0400	22.6500	22.6500	-17.336%	30	1,250	-91.391%
2026-05-29	28.2500	28.8400	25.8500	27.4000	-10.691%	46	1,252	-92.883%
2026-05-28	29.7700	31.0600	29.7700	30.6800	-0.680%	6	1,243	-93.644%
2026-05-27	31.1400	31.6000	29.8000	30.8900	+10.321%	56	1,241	-93.687%
2026-05-26	26.2000	28.0000	25.9000	28.0000	+8.108%	37	1,218	-93.036%
2026-05-22	26.0000	27.0000	25.6500	25.9000	+6.366%	45	1,201	-92.471%
2026-05-21	25.0000	25.0000	22.9600	24.3500	+8.463%	30	1,190	-91.992%
2026-05-20	21.4000	22.4500	21.4000	22.4500	+13.671%	17	1,190	-91.314%
2026-05-19	18.4300	19.7600	18.1100	19.7500	-5.048%	21	1,195	-90.127%
2026-05-18	22.8100	24.2000	20.8000	20.8000	-20.307%	38	1,195	-90.625%
2026-05-15	28.3500	28.3500	26.1000	26.1000	-23.572%	29	1,195	-92.529%
2026-05-14	35.3500	37.9000	34.1500	34.1500	-4.342%	97	1,194	-94.290%
2026-05-13	30.5100	39.2800	30.5100	35.7000	+21.387%	63	1,142	-94.538%
2026-05-12	33.2600	33.3200	27.5500	29.4100	-15.731%	14	1,142	-93.370%
2026-05-11	24.5500	36.3500	24.0500	34.9000	+25.766%	168	1,142	-94.413%
2026-05-08	23.5000	28.1000	23.5000	27.7500	+41.582%	67	1,145	-92.973%
2026-05-07	21.5000	22.2100	19.6000	19.6000	+7.692%	19	1,143	-90.051%
2026-05-06	16.4000	18.5600	16.4000	18.2000	+8.205%	24	1,152	-89.286%
2026-05-05	18.7500	18.7500	16.4500	16.8200	-2.493%	90	1,161	-88.407%
2026-05-01	17.1900	18.0500	17.1900	17.2500	+19.130%	87	1,128	-88.696%
2026-04-30	12.0000	14.5000	11.5000	14.4800	+15.012%	46	1,128	-86.533%
2026-04-29	12.5900	12.5900	12.5900	12.5900	-7.085%	1	1,123	-84.512%
2026-04-28	13.5500	13.5500	13.5500	13.5500	-3.901%	2	1,122	-85.609%
2026-04-27	12.2500	14.3200	11.8900	14.1000	+2.920%	26	1,121	-86.170%
2026-04-24	13.6000	13.7000	13.6000	13.7000	+1.331%	2	1,122	-85.766%
2026-04-23	14.5000	16.0500	13.1500	13.5200	-23.051%	108	1,122	-85.577%
2026-04-22	17.6000	18.4700	17.5700	17.5700	-4.511%	58	1,094	-88.902%
2026-04-21	18.4000	18.4000	18.4000	18.4000	-3.715%	2	1,042	-89.402%
2026-04-20	21.5400	21.5400	18.8400	19.1100	-10.701%	49	1,042	-89.796%
2026-04-17	21.0000	24.3400	20.0500	21.4000	+10.594%	272	1,030	-90.888%
2026-04-16	19.8200	19.8200	17.6900	19.3500	-7.150%	27	850	-89.922%
2026-04-15	14.2100	21.4000	14.2100	20.8400	+76.311%	82	830	-90.643%
2026-04-14	11.0500	11.8200	10.9500	11.8200	+14.535%	21	845	-83.503%
2026-04-13	9.9000	10.3200	9.9000	10.3200	+11.568%	51	829	-81.105%
2026-04-10	9.2500	9.2500	9.2500	9.2500	-4.639%	3	780	-78.919%
2026-04-09	9.4500	10.0500	8.8000	9.7000	+1.571%	266	780	-79.897%
2026-04-08	10.3000	10.3000	9.5500	9.5500	+0.526%	5	615	-79.581%
2026-04-07	9.0700	9.5000	8.8200	9.5000	-5.000%	35	615	-79.474%
2026-04-06	12.2500	12.2500	10.0000	10.0000	-16.178%	60	612	-80.500%
2026-04-02	13.0000	13.0000	11.9300	11.9300	-20.467%	6	609	-83.655%
2026-04-01	14.4000	15.0000	14.4000	15.0000	+7.914%	6	609	-87.000%
2026-03-31	12.7700	13.9000	12.4000	13.9000	+18.601%	36	609	-85.971%
2026-03-30	11.8500	11.8500	11.7100	11.7200	-13.633%	19	610	-83.362%
2026-03-27	13.9700	14.1400	13.1700	13.5700	-12.111%	29	623	-85.630%
2026-03-26	17.5800	17.5800	15.4300	15.4400	-19.289%	12	623	-87.370%
2026-03-25	19.9500	20.1000	19.1100	19.1300	+6.219%	383	612	-89.807%
2026-03-24	18.5000	18.5000	17.8500	18.0100	+3.506%	7	482	-89.173%
2026-03-23	16.3000	18.5000	16.3000	17.4000	+4.192%	18	479	-88.793%
2026-03-20	16.6300	16.9000	16.6000	16.7000	-11.170%	15	474	-88.323%
2026-03-19	19.6100	19.6400	18.0000	18.8000	-16.998%	23	475	-89.628%
2026-03-18	24.1800	24.1800	22.6500	22.6500	-3.205%	5	463	-91.391%
2026-03-17	23.9200	24.3000	23.2500	23.4000	-4.490%	52	463	-91.667%
2026-03-16	26.7500	27.0000	24.5000	24.5000	+0.865%	12	449	-92.041%
2026-03-13	24.6700	25.6500	24.2900	24.2900	-6.577%	9	449	-91.972%
2026-03-12	26.9500	26.9500	26.0000	26.0000	-10.035%	2	447	-92.500%
2026-03-11	29.4500	31.1900	28.5000	28.9000	+4.559%	8	449	-93.253%
2026-03-10	27.6400	27.6400	27.6400	27.6400	+11.227%	1	447	-92.945%
2026-03-09	26.1500	26.1500	23.4600	24.8500	-9.141%	17	447	-92.153%
2026-03-06	27.5700	27.6500	26.8000	27.3500	-5.101%	10	436	-92.870%
2026-03-05	29.5500	29.7300	28.8200	28.8200	-2.371%	5	438	-93.234%
2026-03-04	27.9000	30.1000	27.9000	29.5200	+12.329%	18	437	-93.394%
2026-03-03	26.9500	26.9500	25.9000	26.2800	-11.216%	28	434	-92.580%
2026-03-02	28.8000	29.6000	28.8000	29.6000	+4.705%	5	434	-93.412%
2026-02-27	30.1000	30.1000	28.2700	28.2700	-11.849%	22	430	-93.102%
2026-02-26	32.1000	32.3000	32.0000	32.0700	-6.909%	51	420	-93.920%
2026-02-25	35.1000	35.1000	34.2200	34.4500	+15.759%	26	401	-94.340%
2026-02-24	29.7500	31.2100	29.7500	29.7600	+8.376%	4	401	-93.448%
2026-02-23	31.1000	31.1000	27.4600	27.4600	-17.784%	30	397	-92.899%
2026-02-20	34.0000	34.2000	33.1000	33.4000	-0.030%	86	395	-94.162%
2026-02-19	33.4100	33.4100	33.4100	33.4100	-6.073%	1	385	-94.163%
2026-02-18	35.2000	36.1500	35.2000	35.5700	+4.618%	8	384	-94.518%
2026-02-17	33.6000	34.0000	33.6000	34.0000	-15.085%	32	384	-94.265%
2026-02-13	38.7200	40.0400	38.7200	40.0400	+3.731%	2	384	-95.130%
2026-02-12	43.6000	43.6000	38.6000	38.6000	-9.176%	13	384	-94.948%
2026-02-11	40.6500	42.5000	40.6500	42.5000	+7.595%	31	379	-95.412%
2026-02-09	39.1900	39.5000	39.1900	39.5000	+6.154%	3	349	-95.063%
2026-02-06	36.8000	37.8200	36.8000	37.2100	+10.909%	5	350	-94.759%
2026-02-05	33.2700	34.2000	31.8800	33.5500	-7.448%	20	349	-94.188%
2026-02-04	40.2500	40.2500	35.8000	36.2500	-10.117%	43	349	-94.621%
2026-02-03	42.8800	42.8800	40.3300	40.3300	-5.395%	8	334	-95.165%
2026-02-02	41.1000	42.6300	41.1000	42.6300	-12.139%	3	335	-95.426%
2026-01-30	47.0000	50.8300	47.0000	48.5200	+21.452%	27	334	-95.981%
2026-01-29	45.4500	45.4500	39.7500	39.9500	-16.909%	17	326	-95.119%
2026-01-28	48.2500	49.1400	48.0800	48.0800	-1.475%	4	321	-95.944%
2026-01-27	49.3000	49.3500	48.5000	48.8000	-6.334%	6	319	-96.004%
2026-01-26	51.8000	52.1000	51.5000	52.1000	-7.706%	9	319	-96.257%
2026-01-22	50.2200	56.4500	50.1800	56.4500	+14.040%	4	316	-96.546%
2026-01-21	45.5000	49.5000	45.5000	49.5000	+15.465%	15	313	-96.061%
2026-01-20	43.9100	43.9100	42.8700	42.8700	-18.421%	11	313	-95.451%
2026-01-16	52.5500	52.5500	52.5500	52.5500	-3.401%	5	305	-96.289%
2026-01-15	54.4000	54.4000	54.4000	54.4000	+3.245%	1	305	-96.415%
2026-01-14	54.3000	54.3000	52.6300	52.6900	-10.997%	303	304	-96.299%
2026-01-12	59.2000	59.2000	59.2000	59.2000	0.000%	1	1	-96.706%