Dark

TSLA20261120C555
TSLA Nov 20 2026 555.00 Call (TSLA261120C00555000)
option OPRA

EOD

Sep 21, 2026

1.32+16.814%(+0.19)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	1.3200	1.3200	1.3200	1.3200	+16.814%	1	123	0.000%
2026-09-18	1.3300	1.3300	1.1300	1.1300	-21.528%	2	122	+16.814%
2026-09-17	1.4400	1.4400	1.4400	1.4400	+28.571%	1	123	-8.333%
2026-09-15	1.2400	1.2400	1.1200	1.1200	-24.324%	6	124	+17.857%
2026-09-11	1.5500	1.5800	1.4800	1.4800	-15.429%	40	124	-10.811%
2026-09-10	1.7600	1.7700	1.6300	1.7500	-12.935%	103	123	-24.571%
2026-09-08	1.8000	2.0100	1.8000	2.0100	+36.735%	4	113	-34.328%
2026-09-04	1.4700	1.4700	1.4700	1.4700	-51.961%	1	114	-10.204%
2026-09-03	2.8600	3.2500	2.8600	3.0600	+72.881%	5	114	-56.863%
2026-09-02	1.7300	1.7800	1.7200	1.7700	+3.509%	113	113	-25.424%
2026-09-01	1.8000	1.8100	1.7100	1.7100	-27.848%	8	115	-22.807%
2026-08-31	2.1700	2.4100	2.1700	2.3700	+52.903%	8	113	-44.304%
2026-08-28	1.5600	1.5600	1.5300	1.5500	-17.112%	10	113	-14.839%
2026-08-27	1.8300	1.8700	1.8300	1.8700	+8.092%	6	112	-29.412%
2026-08-26	1.5900	1.7300	1.5900	1.7300	-19.535%	2	112	-23.699%
2026-08-25	2.1500	2.1900	2.1500	2.1500	-27.119%	4	111	-38.605%
2026-08-21	2.3600	3.1100	2.3400	2.9500	+34.091%	40	112	-55.254%
2026-08-20	2.1200	2.2000	2.1200	2.2000	-10.569%	3	114	-40.000%
2026-08-19	2.3600	2.4600	2.3600	2.4600	+30.851%	8	112	-46.341%
2026-08-17	1.8800	1.8800	1.8800	1.8800	-5.528%	2	113	-29.787%
2026-08-13	1.6300	1.9900	1.6300	1.9900	+17.059%	2	112	-33.668%
2026-08-12	1.5700	1.7000	1.5700	1.7000	-27.660%	13	112	-22.353%
2026-08-11	2.3500	2.3500	2.3500	2.3500	+8.796%	1	112	-43.830%
2026-08-05	2.2200	2.2200	2.1600	2.1600	-15.953%	2	112	-38.889%
2026-08-04	2.5700	2.5700	2.5700	2.5700	+64.744%	1	112	-48.638%
2026-07-29	1.5500	1.5600	1.5500	1.5600	0.000%	7	111	-15.385%
2026-07-28	1.5600	1.5600	1.5600	1.5600	-6.024%	1	113	-15.385%
2026-07-27	1.6600	1.6600	1.6600	1.6600	-17.000%	2	114	-20.482%
2026-07-24	2.0700	2.1100	2.0000	2.0000	-19.355%	8	115	-34.000%
2026-07-23	2.6900	2.6900	2.4800	2.4800	-60.572%	11	115	-46.774%
2026-07-22	6.5000	6.5000	6.2100	6.2900	-3.231%	151	117	-79.014%
2026-07-21	6.2500	6.5500	6.2500	6.5000	-13.333%	15	115	-79.692%
2026-07-17	7.0500	7.5000	7.0500	7.5000	-10.180%	7	122	-82.400%
2026-07-16	9.1000	9.1000	8.3500	8.3500	-16.667%	16	116	-84.192%
2026-07-15	10.0200	10.0200	10.0200	10.0200	-6.704%	2	123	-86.826%
2026-07-14	10.7400	10.7400	10.7400	10.7400	+9.036%	1	121	-87.709%
2026-07-13	9.8500	9.8500	9.8500	9.8500	-25.095%	1	121	-86.599%
2026-07-10	12.4400	13.3800	11.9400	13.1500	+19.545%	180	120	-89.962%
2026-07-09	10.2200	11.0000	10.2200	11.0000	+9.344%	2	123	-88.000%
2026-07-08	10.6000	10.6000	10.0600	10.0600	-14.673%	41	123	-86.879%
2026-07-07	13.0500	13.0500	11.6500	11.7900	-16.678%	4	163	-88.804%
2026-07-06	11.1500	14.1500	11.1500	14.1500	+42.929%	2	164	-90.671%
2026-07-02	11.1600	11.1600	9.9000	9.9000	-40.683%	44	127	-86.667%
2026-07-01	16.6900	16.6900	16.6900	16.6900	+6.987%	10	127	-92.091%
2026-06-30	15.6000	15.6000	15.6000	15.6000	+12.635%	2	132	-91.538%
2026-06-29	10.4300	13.8500	10.4300	13.8500	+60.116%	19	131	-90.469%
2026-06-25	8.6500	8.6500	8.6500	8.6500	-1.143%	1	117	-84.740%
2026-06-24	9.4000	9.4000	8.7500	8.7500	-11.794%	7	116	-84.914%
2026-06-23	10.5600	10.5600	9.9200	9.9200	-36.815%	22	110	-86.694%
2026-06-22	16.2000	16.2000	15.7000	15.7000	+4.667%	2	131	-91.592%
2026-06-17	14.4000	15.0000	13.8600	15.0000	-6.832%	20	132	-91.200%
2026-06-16	16.4000	16.4000	16.1000	16.1000	-7.736%	3	132	-91.801%
2026-06-15	18.2000	18.2000	17.4500	17.4500	-2.514%	5	135	-92.436%
2026-06-12	17.1000	18.6500	16.9500	17.9000	+11.457%	18	135	-92.626%
2026-06-11	14.5000	16.0600	14.5000	16.0600	-15.960%	6	135	-91.781%
2026-06-08	17.3500	19.1100	17.3500	19.1100	+19.214%	29	129	-93.093%
2026-06-05	19.6200	19.6200	16.0300	16.0300	-26.970%	2	110	-91.765%
2026-06-04	22.1900	24.0300	21.7800	21.9500	-5.510%	281	108	-93.986%
2026-06-03	26.0400	26.0400	22.8500	23.2300	+1.663%	97	96	-94.318%
2026-06-02	21.1000	22.8500	21.0400	22.8500	+3.628%	8	94	-94.223%
2026-06-01	22.0500	22.0500	22.0500	22.0500	-16.635%	1	92	-94.014%
2026-05-29	25.0000	26.6000	25.0000	26.4500	-10.943%	3	91	-95.009%
2026-05-27	31.2100	31.2100	29.7000	29.7000	+13.793%	6	90	-95.556%
2026-05-26	25.5100	26.9500	25.5100	26.1000	+4.067%	39	85	-94.943%
2026-05-22	24.4000	25.2000	24.4000	25.0800	+0.723%	7	90	-94.737%
2026-05-21	25.0000	25.0000	24.9000	24.9000	+29.890%	8	90	-94.699%
2026-05-19	19.0500	19.1700	17.9500	19.1700	-4.864%	7	90	-93.114%
2026-05-18	20.1500	20.1500	20.1500	20.1500	-23.529%	1	90	-93.449%
2026-05-15	27.3000	27.3000	25.5000	26.3500	-24.822%	34	90	-94.991%
2026-05-13	38.3800	38.3800	35.0500	35.0500	+15.031%	3	111	-96.234%
2026-05-12	32.6900	32.6900	27.0000	30.4700	-8.800%	10	111	-95.668%
2026-05-11	30.2500	34.2300	30.2500	33.4100	+24.851%	57	111	-96.049%
2026-05-08	23.7700	26.7600	23.7700	26.7600	+28.038%	6	87	-95.067%
2026-05-07	20.8000	20.9000	20.8000	20.9000	+14.208%	8	84	-93.684%
2026-05-05	18.0000	18.3000	18.0000	18.3000	+51.240%	3	83	-92.787%
2026-04-27	12.1000	12.1000	12.1000	12.1000	-33.223%	2	82	-89.091%
2026-04-20	18.1200	18.1200	18.1200	18.1200	-22.232%	1	84	-92.715%
2026-04-17	21.5000	23.3000	21.5000	23.3000	+25.878%	14	84	-94.335%
2026-04-16	19.7000	19.7000	18.5100	18.5100	-0.751%	4	82	-92.869%
2026-04-15	20.1500	20.4700	18.6500	18.6500	+108.613%	4	80	-92.922%
2026-04-10	8.9000	8.9400	8.9000	8.9400	+2.171%	30	80	-85.235%
2026-04-09	8.6000	8.7500	8.6000	8.7500	-12.500%	30	85	-84.914%
2026-04-06	10.0500	10.0500	9.9500	10.0000	-13.941%	3	67	-86.800%
2026-04-02	11.6200	11.6200	11.6200	11.6200	+2.832%	1	69	-88.640%
2026-03-30	11.3000	11.3000	11.3000	11.3000	-13.010%	15	69	-88.319%
2026-03-27	13.1500	13.1500	12.9900	12.9900	-33.213%	2	84	-89.838%
2026-03-25	19.4500	19.4500	19.4500	19.4500	+10.511%	3	82	-93.213%
2026-03-24	17.4000	18.1500	17.4000	17.6000	+1.441%	34	79	-92.500%
2026-03-23	17.5500	17.9000	17.3500	17.3500	+8.100%	5	49	-92.392%
2026-03-20	15.7500	16.0500	15.7500	16.0500	-10.833%	2	47	-91.776%
2026-03-19	18.6500	19.0000	17.9000	18.0000	-16.859%	11	48	-92.667%
2026-03-18	22.3700	22.3700	21.6500	21.6500	-4.204%	9	45	-93.903%
2026-03-17	22.7000	22.7500	22.6000	22.6000	-13.905%	52	37	-94.159%
2026-03-16	26.2500	26.2500	26.2500	26.2500	+6.621%	1	44	-94.971%
2026-03-13	24.6200	24.6200	24.6200	24.6200	-1.520%	1	43	-94.639%
2026-03-12	25.0000	25.0000	25.0000	25.0000	-15.825%	1	44	-94.720%
2026-03-11	29.9900	29.9900	29.7000	29.7000	+14.231%	5	44	-95.556%
2026-03-10	26.0000	26.0000	26.0000	26.0000	+14.386%	1	46	-94.923%
2026-03-09	22.7300	22.7300	22.7300	22.7300	-14.226%	1	46	-94.193%
2026-03-03	26.6000	26.6500	26.5000	26.5000	-6.028%	13	47	-95.019%
2026-03-02	28.3000	28.3000	28.2000	28.2000	-1.571%	2	55	-95.319%
2026-02-27	28.9500	28.9500	28.6500	28.6500	-6.219%	2	54	-95.393%
2026-02-26	30.2000	30.5500	30.2000	30.5500	+4.983%	37	54	-95.679%
2026-02-24	29.1000	29.1000	29.1000	29.1000	+6.399%	5	35	-95.464%
2026-02-23	28.5000	28.5000	27.3500	27.3500	-16.540%	9	35	-95.174%
2026-02-20	32.7700	32.7700	32.7700	32.7700	-21.976%	1	30	-95.972%
2026-02-12	42.0000	42.0000	42.0000	42.0000	-2.890%	1	30	-96.857%
2026-02-11	43.2500	43.2500	43.2500	43.2500	+10.755%	1	29	-96.948%
2026-02-03	39.4500	39.5000	39.0500	39.0500	-4.593%	4	29	-96.620%
2026-01-29	41.3500	41.3500	40.9300	40.9300	-11.503%	4	28	-96.775%
2026-01-28	47.5000	48.0000	46.2500	46.2500	-2.529%	8	28	-97.146%
2026-01-27	48.2000	48.2000	46.8000	47.4500	-3.655%	6	31	-97.218%
2026-01-26	49.1500	49.2500	49.1500	49.2500	-11.181%	3	31	-97.320%
2026-01-23	55.4500	55.4500	55.4500	55.4500	+0.818%	1	28	-97.619%
2026-01-22	49.1000	55.0000	49.1000	55.0000	+31.422%	4	27	-97.600%
2026-01-20	44.8500	44.8500	41.8500	41.8500	-18.022%	2	24	-96.846%
2026-01-16	51.0500	51.0500	51.0500	51.0500	0.000%	22	0	-97.414%