Dark

TSLA20261120C560
TSLA Nov 20 2026 560.00 Call (TSLA261120C00560000)
option OPRA

EOD

Jul 31, 2026

1.82+8.982%(+0.15)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	1.8100	1.8200	1.8100	1.8200	+8.982%	11	717	0.000%
2026-07-30	1.6700	1.6700	1.6700	1.6700	+11.333%	50	723	+8.982%
2026-07-29	1.5100	1.5100	1.4800	1.5000	+3.448%	210	769	+21.333%
2026-07-28	1.5100	1.5200	1.4500	1.4500	-9.375%	76	569	+25.517%
2026-07-27	1.7100	1.7100	1.6000	1.6000	-18.367%	14	635	+13.750%
2026-07-24	2.1600	2.1600	1.9200	1.9600	-15.517%	62	626	-7.143%
2026-07-23	3.1100	3.1100	2.2900	2.3200	-62.701%	211	627	-21.552%
2026-07-21	6.7000	6.7300	6.2200	6.2200	+10.480%	72	495	-70.740%
2026-07-20	5.7500	5.9800	5.6200	5.6300	-16.593%	127	495	-67.673%
2026-07-17	6.5200	6.9400	6.5200	6.7500	-15.094%	3	484	-73.037%
2026-07-16	7.9500	7.9500	7.9500	7.9500	-20.896%	6	484	-77.107%
2026-07-15	10.4000	10.4000	10.0500	10.0500	+6.915%	2	484	-81.891%
2026-07-14	9.4700	9.4700	9.4000	9.4000	-21.536%	6	483	-80.638%
2026-07-10	11.9800	11.9800	11.9800	11.9800	+26.505%	5	484	-84.808%
2026-07-08	9.7100	9.7100	9.4700	9.4700	-15.822%	132	481	-80.781%
2026-07-07	12.4500	12.4500	11.2500	11.2500	-18.773%	2	493	-83.822%
2026-07-06	12.2000	13.8500	12.2000	13.8500	+39.758%	21	493	-86.859%
2026-07-02	12.7500	12.7500	9.6000	9.9100	-38.638%	10	486	-81.635%
2026-07-01	16.8000	17.8000	16.0500	16.1500	-2.062%	8	486	-88.731%
2026-06-30	13.3500	16.4900	13.3500	16.4900	+14.913%	3	488	-88.963%
2026-06-29	11.2100	14.3500	11.2100	14.3500	+58.915%	9	488	-87.317%
2026-06-26	8.8900	9.3500	8.8900	9.0300	+11.070%	8	482	-79.845%
2026-06-25	8.5000	8.5000	8.1300	8.1300	-12.108%	5	483	-77.614%
2026-06-24	9.2500	9.2500	9.2500	9.2500	-8.416%	2	484	-80.324%
2026-06-23	10.1000	10.1000	10.1000	10.1000	-26.385%	1	485	-81.980%
2026-06-22	16.1000	16.1000	13.7200	13.7200	+13.388%	8	484	-86.735%
2026-06-18	12.1000	12.1000	12.1000	12.1000	-28.402%	5	489	-84.959%
2026-06-15	17.4500	17.4500	16.9000	16.9000	-4.520%	5	489	-89.231%
2026-06-12	17.1000	17.7000	16.5000	17.7000	+26.882%	37	489	-89.718%
2026-06-11	14.0000	14.0000	13.9500	13.9500	+5.283%	2	489	-86.953%
2026-06-10	15.0000	15.0000	13.2500	13.2500	-16.667%	3	488	-86.264%
2026-06-09	16.7400	16.7400	14.6000	15.9000	-11.667%	4	488	-88.553%
2026-06-08	17.1000	18.0000	16.7500	18.0000	+19.284%	3	487	-89.889%
2026-06-05	17.6400	17.6400	15.0900	15.0900	-28.787%	3	487	-87.939%
2026-06-04	21.4700	23.2200	20.9500	21.1900	-5.486%	282	486	-91.411%
2026-06-03	22.2700	22.4500	22.1000	22.4200	+1.219%	86	487	-91.882%
2026-06-02	20.3500	22.4000	20.3400	22.1500	+3.991%	13	493	-91.783%
2026-06-01	21.8500	21.8500	21.3000	21.3000	-17.602%	3	492	-91.455%
2026-05-29	24.3500	25.9500	24.1100	25.8500	-9.520%	8	492	-92.959%
2026-05-28	28.5500	28.5700	28.5500	28.5700	-0.105%	3	492	-93.630%
2026-05-27	28.4000	28.6000	27.9000	28.6000	+17.213%	9	491	-93.636%
2026-05-26	24.5500	25.9500	24.4000	24.4000	+0.412%	15	488	-92.541%
2026-05-22	24.2500	24.3000	23.9500	24.3000	+17.391%	23	498	-92.510%
2026-05-20	20.7000	20.7000	20.7000	20.7000	+15.707%	1	511	-91.208%
2026-05-19	17.8900	17.8900	17.8900	17.8900	-8.021%	1	510	-89.827%
2026-05-18	22.9900	22.9900	19.4500	19.4500	-23.425%	26	510	-90.643%
2026-05-15	25.7000	25.7500	24.7500	25.4000	-22.253%	4	510	-92.835%
2026-05-14	34.6500	34.6500	32.6700	32.6700	-2.039%	12	510	-94.429%
2026-05-13	35.1800	37.0600	33.3500	33.3500	+6.823%	10	500	-94.543%
2026-05-12	31.2200	31.2200	31.2200	31.2200	-5.765%	4	500	-94.170%
2026-05-11	22.6000	33.6200	22.6000	33.1300	+27.669%	153	500	-94.506%
2026-05-08	22.0900	25.9500	22.0900	25.9500	+34.456%	122	352	-92.987%
2026-05-07	20.3000	20.4000	19.3000	19.3000	+14.540%	24	460	-90.570%
2026-05-06	15.0000	16.8500	15.0000	16.8500	+8.360%	13	439	-89.199%
2026-05-05	15.9000	15.9000	15.5500	15.5500	-4.072%	13	440	-88.296%
2026-05-01	14.1500	16.2100	14.1500	16.2100	+42.945%	29	429	-88.772%
2026-04-29	11.3400	11.3400	11.3400	11.3400	-9.280%	1	429	-83.951%
2026-04-23	14.0500	14.0500	12.5000	12.5000	-25.373%	41	428	-85.440%
2026-04-22	16.9500	16.9500	16.7500	16.7500	+2.446%	2	440	-89.134%
2026-04-21	16.6300	16.6300	16.3500	16.3500	-11.382%	2	440	-88.869%
2026-04-16	18.4500	18.4500	18.4500	18.4500	+5.128%	1	440	-90.136%
2026-04-15	18.7000	18.7000	17.5500	17.5500	+51.033%	22	439	-89.630%
2026-04-14	10.3000	11.6200	10.2500	11.6200	+22.445%	68	418	-84.337%
2026-04-13	9.4900	9.4900	9.4900	9.4900	+7.841%	2	366	-80.822%
2026-04-09	8.0500	8.8000	8.0500	8.8000	+0.802%	54	366	-79.318%
2026-04-08	9.1500	9.1500	8.7300	8.7300	-7.619%	2	357	-79.152%
2026-04-06	10.5500	10.5500	9.3000	9.4500	-12.903%	8	358	-80.741%
2026-04-02	11.0800	11.0800	10.8500	10.8500	-11.066%	2	359	-83.226%
2026-03-31	12.2000	12.2000	12.2000	12.2000	+16.970%	1	359	-85.082%
2026-03-30	10.4300	10.4300	10.4300	10.4300	-15.683%	1	359	-82.550%
2026-03-27	13.5500	13.5500	12.3700	12.3700	-12.270%	21	360	-85.287%
2026-03-26	15.4000	15.4000	14.0800	14.1000	-22.740%	431	366	-87.092%
2026-03-25	18.7000	18.8500	18.2500	18.2500	+7.670%	5	357	-90.027%
2026-03-24	16.7500	16.9500	16.7500	16.9500	+7.278%	21	352	-89.263%
2026-03-23	15.2000	17.4500	15.2000	15.8000	-8.512%	6	331	-88.481%
2026-03-19	18.3000	18.3000	17.2600	17.2700	-19.562%	5	325	-89.461%
2026-03-18	22.6300	22.6500	21.4700	21.4700	-1.874%	302	325	-91.523%
2026-03-17	22.6000	22.6000	21.8800	21.8800	-5.892%	6	51	-91.682%
2026-03-16	25.5500	25.5500	23.2500	23.2500	+2.198%	2	45	-92.172%
2026-03-13	22.7500	22.7500	22.7500	22.7500	-21.687%	1	45	-92.000%
2026-03-11	28.1500	29.0500	28.1500	29.0500	+15.278%	2	46	-93.735%
2026-03-10	25.2000	25.2000	25.2000	25.2000	+7.692%	1	46	-92.778%
2026-03-09	22.8000	23.4000	22.8000	23.4000	-18.039%	3	46	-92.222%
2026-03-04	27.7700	28.5500	27.7700	28.5500	+18.367%	15	44	-93.625%
2026-03-03	25.4000	25.4000	24.1200	24.1200	-8.532%	17	37	-92.454%
2026-03-02	26.3700	26.3700	26.3700	26.3700	-12.246%	1	37	-93.098%
2026-02-26	30.0500	30.0500	30.0500	30.0500	-10.299%	1	37	-93.943%
2026-02-25	33.5000	33.5000	33.5000	33.5000	+9.477%	1	38	-94.567%
2026-02-24	30.6000	30.6000	30.6000	30.6000	+11.679%	1	38	-94.052%
2026-02-23	29.5000	29.5000	27.0500	27.4000	-12.292%	11	37	-93.358%
2026-02-20	31.4800	31.4800	31.2400	31.2400	-2.069%	3	35	-94.174%
2026-02-19	31.9000	31.9000	31.9000	31.9000	-4.204%	1	34	-94.295%
2026-02-17	33.3000	33.3000	33.3000	33.3000	-8.214%	1	35	-94.535%
2026-02-13	36.1400	36.2800	36.1400	36.2800	-9.300%	2	34	-94.983%
2026-02-12	40.0000	40.0000	40.0000	40.0000	+16.077%	1	34	-95.450%
2026-02-09	34.4600	34.4600	34.4600	34.4600	-2.655%	2	33	-94.719%
2026-02-06	35.4000	35.4000	35.4000	35.4000	+15.159%	2	33	-94.859%
2026-02-05	30.7400	30.7400	30.7400	30.7400	-9.721%	1	31	-94.079%
2026-02-04	38.4500	38.4500	34.0500	34.0500	-12.804%	6	30	-94.655%
2026-02-03	38.4500	39.0500	38.4500	39.0500	-3.604%	2	28	-95.339%
2026-01-29	40.5100	40.5100	40.5100	40.5100	-24.842%	1	27	-95.507%
2026-01-22	48.0000	53.9500	47.6500	53.9000	+32.759%	6	26	-96.623%
2026-01-20	45.1500	45.1500	40.6000	40.6000	0.000%	29	25	-95.517%