Dark

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

EOD

Sep 21, 2026

1.37+19.130%(+0.22)184

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	1.3900	1.4800	1.2800	1.3700	+19.130%	184	1,765	0.000%
2026-09-18	1.4000	1.4100	1.1200	1.1500	-15.441%	115	1,824	+19.130%
2026-09-17	1.5300	1.6600	1.3400	1.3600	+8.800%	25	1,736	+0.735%
2026-09-16	1.3100	1.4300	1.2500	1.2500	+4.167%	27	1,734	+9.600%
2026-09-15	1.2500	1.3100	1.2000	1.2000	-7.692%	9	1,721	+14.167%
2026-09-14	1.4200	1.4300	1.2600	1.3000	-16.129%	55	1,719	+5.385%
2026-09-11	1.6900	1.7500	1.5100	1.5500	-4.908%	59	1,709	-11.613%
2026-09-10	1.7600	2.0700	1.6300	1.6300	-20.488%	38	1,679	-15.951%
2026-09-09	2.3300	2.4200	2.0000	2.0500	+2.500%	136	1,671	-33.171%
2026-09-08	1.8000	2.1200	1.8000	2.0000	+8.696%	337	1,673	-31.500%
2026-09-04	1.3400	1.8400	1.3400	1.8400	-33.813%	88	1,656	-25.543%
2026-09-03	2.9000	3.5900	2.7800	2.7800	+54.444%	368	1,656	-50.719%
2026-09-02	1.8600	1.8700	1.7100	1.8000	-0.552%	171	1,620	-23.889%
2026-09-01	1.9200	1.9200	1.7900	1.8100	-27.600%	12	1,639	-24.309%
2026-08-31	1.6000	2.5600	1.6000	2.5000	+68.919%	182	1,630	-45.200%
2026-08-28	1.9000	1.9000	1.4800	1.4800	-25.628%	35	1,585	-7.432%
2026-08-27	1.6900	2.0300	1.6900	1.9900	+13.068%	71	1,568	-31.156%
2026-08-26	1.8500	2.0500	1.7600	1.7600	-25.106%	16	1,551	-22.159%
2026-08-25	2.0900	2.3500	2.0600	2.3500	+10.329%	34	1,543	-41.702%
2026-08-24	2.3500	2.4700	2.1300	2.1300	-32.381%	36	1,525	-35.681%
2026-08-21	2.4900	3.4000	2.4600	3.1500	+40.000%	137	1,537	-56.508%
2026-08-20	2.2200	2.3600	2.1700	2.2500	-12.791%	9	1,536	-39.111%
2026-08-19	1.7200	2.5800	1.7200	2.5800	+32.308%	55	1,534	-46.899%
2026-08-18	1.7000	1.9500	1.7000	1.9500	-4.412%	15	1,543	-29.744%
2026-08-17	2.2800	2.2800	2.0000	2.0400	-10.132%	27	1,542	-32.843%
2026-08-14	2.8500	2.8500	2.0400	2.2700	+9.135%	27	1,549	-39.648%
2026-08-13	1.6000	2.1800	1.6000	2.0800	+22.353%	142	1,539	-34.135%
2026-08-12	2.0600	2.0600	1.6300	1.7000	-19.048%	235	1,502	-19.412%
2026-08-11	2.3000	2.3000	2.1000	2.1000	-8.696%	7	1,378	-34.762%
2026-08-10	2.4000	2.4300	2.3000	2.3000	-2.128%	32	1,381	-40.435%
2026-08-07	2.4700	2.7600	2.3500	2.3500	+9.302%	31	1,383	-41.702%
2026-08-06	2.1000	2.2300	2.0600	2.1500	-4.444%	32	1,379	-36.279%
2026-08-05	2.4800	2.4800	2.2500	2.2500	-13.462%	229	1,360	-39.111%
2026-08-04	2.6500	2.6500	2.5000	2.6000	+6.557%	198	1,342	-47.308%
2026-08-03	2.2900	2.4600	2.1700	2.4400	+25.128%	233	1,324	-43.852%
2026-07-31	1.8500	1.9500	1.6900	1.9500	+8.939%	31	1,335	-29.744%
2026-07-30	1.6400	1.8300	1.6400	1.7900	+4.678%	24	1,331	-23.464%
2026-07-29	1.7500	1.7500	1.6000	1.7100	-1.724%	206	1,337	-19.883%
2026-07-28	1.6400	1.7400	1.6400	1.7400	0.000%	6	1,132	-21.264%
2026-07-27	2.1000	2.1800	1.7300	1.7400	-17.143%	31	1,132	-21.264%
2026-07-24	2.6100	2.6100	2.0600	2.1000	-20.755%	28	1,115	-34.762%
2026-07-23	3.7700	3.7700	2.4800	2.6500	-58.070%	293	1,111	-48.302%
2026-07-22	6.8500	6.9500	6.3200	6.3200	-8.406%	26	1,034	-78.323%
2026-07-21	6.6500	7.5000	6.6000	6.9000	+13.115%	20	1,023	-80.145%
2026-07-20	6.5000	6.5000	6.0000	6.1000	-16.324%	10	1,022	-77.541%
2026-07-17	7.6100	7.8500	7.2000	7.2900	-17.159%	23	1,023	-81.207%
2026-07-16	9.0000	9.0000	8.6900	8.8000	-13.725%	77	1,016	-84.432%
2026-07-15	10.8500	11.8000	10.0000	10.2000	-0.488%	22	1,091	-86.569%
2026-07-14	10.9500	10.9500	10.1000	10.2500	+3.535%	7	1,101	-86.634%
2026-07-13	10.7300	10.7300	9.9000	9.9000	-23.846%	8	1,100	-86.162%
2026-07-10	12.8300	14.0100	12.4900	13.0000	-2.108%	195	1,102	-89.462%
2026-07-09	10.9800	13.2800	10.8000	13.2800	+18.784%	48	1,098	-89.684%
2026-07-08	10.6000	11.1800	10.4400	11.1800	-12.996%	52	1,102	-87.746%
2026-07-07	14.7000	14.7000	12.8500	12.8500	-14.333%	53	1,061	-89.339%
2026-07-06	11.2000	15.6500	11.2000	15.0000	+41.509%	53	1,057	-90.867%
2026-07-02	15.3300	15.3300	10.4500	10.6000	-39.429%	76	1,051	-87.075%
2026-07-01	17.5500	19.7000	17.4900	17.5000	-5.405%	27	1,051	-92.171%
2026-06-30	15.8500	18.5000	15.8500	18.5000	+20.915%	46	1,053	-92.595%
2026-06-29	10.9000	15.3000	10.9000	15.3000	+62.766%	20	1,053	-91.046%
2026-06-26	8.4500	10.5000	8.4500	9.4000	+12.306%	31	1,045	-85.426%
2026-06-25	9.3000	9.3000	8.3700	8.3700	-7.718%	5	1,051	-83.632%
2026-06-24	10.0000	10.2000	9.0600	9.0700	-11.078%	22	1,056	-84.895%
2026-06-23	12.1500	12.1500	10.1800	10.2000	-32.000%	39	1,062	-86.569%
2026-06-22	13.5100	16.4700	13.5100	15.0000	+10.701%	36	1,080	-90.867%
2026-06-18	12.9700	13.7700	12.4000	13.5500	-2.518%	21	1,080	-89.889%
2026-06-17	14.1700	15.1500	13.9000	13.9000	-12.962%	31	1,080	-90.144%
2026-06-16	16.1300	17.9500	15.9700	15.9700	-14.599%	23	1,080	-91.421%
2026-06-15	20.8300	20.8300	18.7000	18.7000	+0.268%	9	1,034	-92.674%
2026-06-12	18.0000	18.6700	16.2400	18.6500	+3.611%	50	1,034	-92.654%
2026-06-11	15.0500	18.0000	14.6900	18.0000	+26.761%	15	1,034	-92.389%
2026-06-10	16.0000	16.0800	13.9500	14.2000	-15.677%	34	1,038	-90.352%
2026-06-09	20.4700	20.6000	15.6500	16.8400	-15.164%	40	1,036	-91.865%
2026-06-08	17.8500	21.1000	17.8500	19.8500	+18.507%	228	1,025	-93.098%
2026-06-05	20.2000	20.2000	16.1200	16.7500	-26.211%	100	1,202	-91.821%
2026-06-04	23.5500	23.5500	22.3400	22.7000	-5.219%	6	1,261	-93.965%
2026-06-03	24.1000	26.1800	23.4300	23.9500	+0.630%	14	1,260	-94.280%
2026-06-02	21.8000	23.8000	21.8000	23.8000	+5.077%	22	1,258	-94.244%
2026-06-01	24.0400	24.0400	22.6500	22.6500	-17.336%	30	1,250	-93.951%
2026-05-29	28.2500	28.8400	25.8500	27.4000	-10.691%	46	1,252	-95.000%
2026-05-28	29.7700	31.0600	29.7700	30.6800	-0.680%	6	1,243	-95.535%
2026-05-27	31.1400	31.6000	29.8000	30.8900	+10.321%	56	1,241	-95.565%
2026-05-26	26.2000	28.0000	25.9000	28.0000	+8.108%	37	1,218	-95.107%
2026-05-22	26.0000	27.0000	25.6500	25.9000	+6.366%	45	1,201	-94.710%
2026-05-21	25.0000	25.0000	22.9600	24.3500	+8.463%	30	1,190	-94.374%
2026-05-20	21.4000	22.4500	21.4000	22.4500	+13.671%	17	1,190	-93.898%
2026-05-19	18.4300	19.7600	18.1100	19.7500	-5.048%	21	1,195	-93.063%
2026-05-18	22.8100	24.2000	20.8000	20.8000	-20.307%	38	1,195	-93.413%
2026-05-15	28.3500	28.3500	26.1000	26.1000	-23.572%	29	1,195	-94.751%
2026-05-14	35.3500	37.9000	34.1500	34.1500	-4.342%	97	1,194	-95.988%
2026-05-13	30.5100	39.2800	30.5100	35.7000	+21.387%	63	1,142	-96.162%
2026-05-12	33.2600	33.3200	27.5500	29.4100	-15.731%	14	1,142	-95.342%
2026-05-11	24.5500	36.3500	24.0500	34.9000	+25.766%	168	1,142	-96.074%
2026-05-08	23.5000	28.1000	23.5000	27.7500	+41.582%	67	1,145	-95.063%
2026-05-07	21.5000	22.2100	19.6000	19.6000	+7.692%	19	1,143	-93.010%
2026-05-06	16.4000	18.5600	16.4000	18.2000	+8.205%	24	1,152	-92.473%
2026-05-05	18.7500	18.7500	16.4500	16.8200	-2.493%	90	1,161	-91.855%
2026-05-01	17.1900	18.0500	17.1900	17.2500	+19.130%	87	1,128	-92.058%
2026-04-30	12.0000	14.5000	11.5000	14.4800	+15.012%	46	1,128	-90.539%
2026-04-29	12.5900	12.5900	12.5900	12.5900	-7.085%	1	1,123	-89.118%
2026-04-28	13.5500	13.5500	13.5500	13.5500	-3.901%	2	1,122	-89.889%
2026-04-27	12.2500	14.3200	11.8900	14.1000	+2.920%	26	1,121	-90.284%
2026-04-24	13.6000	13.7000	13.6000	13.7000	+1.331%	2	1,122	-90.000%
2026-04-23	14.5000	16.0500	13.1500	13.5200	-23.051%	108	1,122	-89.867%
2026-04-22	17.6000	18.4700	17.5700	17.5700	-4.511%	58	1,094	-92.203%
2026-04-21	18.4000	18.4000	18.4000	18.4000	-3.715%	2	1,042	-92.554%
2026-04-20	21.5400	21.5400	18.8400	19.1100	-10.701%	49	1,042	-92.831%
2026-04-17	21.0000	24.3400	20.0500	21.4000	+10.594%	272	1,030	-93.598%
2026-04-16	19.8200	19.8200	17.6900	19.3500	-7.150%	27	850	-92.920%
2026-04-15	14.2100	21.4000	14.2100	20.8400	+76.311%	82	830	-93.426%
2026-04-14	11.0500	11.8200	10.9500	11.8200	+14.535%	21	845	-88.409%
2026-04-13	9.9000	10.3200	9.9000	10.3200	+11.568%	51	829	-86.725%
2026-04-10	9.2500	9.2500	9.2500	9.2500	-4.639%	3	780	-85.189%
2026-04-09	9.4500	10.0500	8.8000	9.7000	+1.571%	266	780	-85.876%
2026-04-08	10.3000	10.3000	9.5500	9.5500	+0.526%	5	615	-85.654%
2026-04-07	9.0700	9.5000	8.8200	9.5000	-5.000%	35	615	-85.579%
2026-04-06	12.2500	12.2500	10.0000	10.0000	-16.178%	60	612	-86.300%
2026-04-02	13.0000	13.0000	11.9300	11.9300	-20.467%	6	609	-88.516%
2026-04-01	14.4000	15.0000	14.4000	15.0000	+7.914%	6	609	-90.867%
2026-03-31	12.7700	13.9000	12.4000	13.9000	+18.601%	36	609	-90.144%
2026-03-30	11.8500	11.8500	11.7100	11.7200	-13.633%	19	610	-88.311%
2026-03-27	13.9700	14.1400	13.1700	13.5700	-12.111%	29	623	-89.904%
2026-03-26	17.5800	17.5800	15.4300	15.4400	-19.289%	12	623	-91.127%
2026-03-25	19.9500	20.1000	19.1100	19.1300	+6.219%	383	612	-92.838%
2026-03-24	18.5000	18.5000	17.8500	18.0100	+3.506%	7	482	-92.393%
2026-03-23	16.3000	18.5000	16.3000	17.4000	+4.192%	18	479	-92.126%
2026-03-20	16.6300	16.9000	16.6000	16.7000	-11.170%	15	474	-91.796%
2026-03-19	19.6100	19.6400	18.0000	18.8000	-16.998%	23	475	-92.713%
2026-03-18	24.1800	24.1800	22.6500	22.6500	-3.205%	5	463	-93.951%
2026-03-17	23.9200	24.3000	23.2500	23.4000	-4.490%	52	463	-94.145%
2026-03-16	26.7500	27.0000	24.5000	24.5000	+0.865%	12	449	-94.408%
2026-03-13	24.6700	25.6500	24.2900	24.2900	-6.577%	9	449	-94.360%
2026-03-12	26.9500	26.9500	26.0000	26.0000	-10.035%	2	447	-94.731%
2026-03-11	29.4500	31.1900	28.5000	28.9000	+4.559%	8	449	-95.260%
2026-03-10	27.6400	27.6400	27.6400	27.6400	+11.227%	1	447	-95.043%
2026-03-09	26.1500	26.1500	23.4600	24.8500	-9.141%	17	447	-94.487%
2026-03-06	27.5700	27.6500	26.8000	27.3500	-5.101%	10	436	-94.991%
2026-03-05	29.5500	29.7300	28.8200	28.8200	-2.371%	5	438	-95.246%
2026-03-04	27.9000	30.1000	27.9000	29.5200	+12.329%	18	437	-95.359%
2026-03-03	26.9500	26.9500	25.9000	26.2800	-11.216%	28	434	-94.787%
2026-03-02	28.8000	29.6000	28.8000	29.6000	+4.705%	5	434	-95.372%
2026-02-27	30.1000	30.1000	28.2700	28.2700	-11.849%	22	430	-95.154%
2026-02-26	32.1000	32.3000	32.0000	32.0700	-6.909%	51	420	-95.728%
2026-02-25	35.1000	35.1000	34.2200	34.4500	+15.759%	26	401	-96.023%
2026-02-24	29.7500	31.2100	29.7500	29.7600	+8.376%	4	401	-95.397%
2026-02-23	31.1000	31.1000	27.4600	27.4600	-17.784%	30	397	-95.011%
2026-02-20	34.0000	34.2000	33.1000	33.4000	-0.030%	86	395	-95.898%
2026-02-19	33.4100	33.4100	33.4100	33.4100	-6.073%	1	385	-95.899%
2026-02-18	35.2000	36.1500	35.2000	35.5700	+4.618%	8	384	-96.148%
2026-02-17	33.6000	34.0000	33.6000	34.0000	-15.085%	32	384	-95.971%
2026-02-13	38.7200	40.0400	38.7200	40.0400	+3.731%	2	384	-96.578%
2026-02-12	43.6000	43.6000	38.6000	38.6000	-9.176%	13	384	-96.451%
2026-02-11	40.6500	42.5000	40.6500	42.5000	+7.595%	31	379	-96.776%
2026-02-09	39.1900	39.5000	39.1900	39.5000	+6.154%	3	349	-96.532%
2026-02-06	36.8000	37.8200	36.8000	37.2100	+10.909%	5	350	-96.318%
2026-02-05	33.2700	34.2000	31.8800	33.5500	-7.448%	20	349	-95.917%
2026-02-04	40.2500	40.2500	35.8000	36.2500	-10.117%	43	349	-96.221%
2026-02-03	42.8800	42.8800	40.3300	40.3300	-5.395%	8	334	-96.603%
2026-02-02	41.1000	42.6300	41.1000	42.6300	-12.139%	3	335	-96.786%
2026-01-30	47.0000	50.8300	47.0000	48.5200	+21.452%	27	334	-97.176%
2026-01-29	45.4500	45.4500	39.7500	39.9500	-16.909%	17	326	-96.571%
2026-01-28	48.2500	49.1400	48.0800	48.0800	-1.475%	4	321	-97.151%
2026-01-27	49.3000	49.3500	48.5000	48.8000	-6.334%	6	319	-97.193%
2026-01-26	51.8000	52.1000	51.5000	52.1000	-7.706%	9	319	-97.370%
2026-01-22	50.2200	56.4500	50.1800	56.4500	+14.040%	4	316	-97.573%
2026-01-21	45.5000	49.5000	45.5000	49.5000	+15.465%	15	313	-97.232%
2026-01-20	43.9100	43.9100	42.8700	42.8700	-18.421%	11	313	-96.804%
2026-01-16	52.5500	52.5500	52.5500	52.5500	-3.401%	5	305	-97.393%
2026-01-15	54.4000	54.4000	54.4000	54.4000	+3.245%	1	305	-97.482%
2026-01-14	54.3000	54.3000	52.6300	52.6900	-10.997%	303	304	-97.400%
2026-01-12	59.2000	59.2000	59.2000	59.2000	0.000%	1	1	-97.686%