Dark

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

EOD

Sep 21, 2026

1.20-5.512%(-0.07)91

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	1.2200	1.2200	1.1100	1.2000	-5.512%	91	1,300	0.000%
2026-09-16	1.2700	1.2700	1.2700	1.2700	+10.435%	1	1,225	-5.512%
2026-09-15	1.1500	1.1500	1.1500	1.1500	-4.959%	40	1,225	+4.348%
2026-09-14	1.2500	1.2500	1.1200	1.2100	-12.319%	106	1,233	-0.826%
2026-09-11	1.4900	1.5000	1.3800	1.3800	-6.757%	41	1,230	-13.043%
2026-09-10	1.6000	1.7200	1.4800	1.4800	-20.000%	118	1,224	-18.919%
2026-09-09	2.0200	2.0700	1.8300	1.8500	-3.141%	444	1,211	-35.135%
2026-09-08	1.6300	1.9100	1.6200	1.9100	+35.461%	16	787	-37.173%
2026-09-04	1.6600	1.6600	1.4100	1.4100	-53.311%	27	783	-14.894%
2026-09-03	2.9700	3.1000	2.9200	3.0200	+81.928%	26	783	-60.265%
2026-09-02	1.6700	1.6700	1.6200	1.6600	-2.353%	81	769	-27.711%
2026-09-01	1.7700	1.7800	1.7000	1.7000	-26.087%	3	768	-29.412%
2026-08-31	1.7700	2.3000	1.7700	2.3000	+66.667%	73	767	-47.826%
2026-08-28	1.5600	1.5700	1.3800	1.3800	-20.690%	191	761	-13.043%
2026-08-27	1.7800	1.7900	1.7400	1.7400	+10.127%	148	756	-31.034%
2026-08-26	1.8500	1.8500	1.5400	1.5800	-21.782%	24	765	-24.051%
2026-08-25	2.0800	2.0800	2.0100	2.0200	+8.021%	8	764	-40.594%
2026-08-24	1.8700	1.8700	1.8700	1.8700	-33.922%	5	762	-35.829%
2026-08-21	2.2500	3.0500	2.2500	2.8300	+33.491%	182	757	-57.597%
2026-08-20	2.0700	2.1200	2.0700	2.1200	-10.169%	5	777	-43.396%
2026-08-19	2.2700	2.3600	2.2600	2.3600	+38.012%	26	775	-49.153%
2026-08-18	1.7300	1.7300	1.7100	1.7100	-18.182%	2	770	-29.825%
2026-08-14	2.2500	2.2500	2.0000	2.0900	+12.973%	6	772	-42.584%
2026-08-13	1.8500	1.8500	1.8500	1.8500	+20.915%	1	767	-35.135%
2026-08-12	1.5300	1.5400	1.5300	1.5300	-24.257%	102	767	-21.569%
2026-08-11	1.9800	2.0200	1.9700	2.0200	-8.182%	34	713	-40.594%
2026-08-07	2.1400	2.4200	2.1200	2.2000	+5.263%	14	715	-45.455%
2026-08-05	2.0900	2.0900	2.0900	2.0900	-16.400%	1	715	-42.584%
2026-08-04	2.5000	2.5000	2.5000	2.5000	+7.296%	4	716	-52.000%
2026-08-03	2.0100	2.3300	2.0100	2.3300	+28.022%	15	720	-48.498%
2026-07-31	1.8100	1.8200	1.8100	1.8200	+8.982%	11	717	-34.066%
2026-07-30	1.6700	1.6700	1.6700	1.6700	+11.333%	50	723	-28.144%
2026-07-29	1.5100	1.5100	1.4800	1.5000	+3.448%	210	769	-20.000%
2026-07-28	1.5100	1.5200	1.4500	1.4500	-9.375%	76	569	-17.241%
2026-07-27	1.7100	1.7100	1.6000	1.6000	-18.367%	14	635	-25.000%
2026-07-24	2.1600	2.1600	1.9200	1.9600	-15.517%	62	626	-38.776%
2026-07-23	3.1100	3.1100	2.2900	2.3200	-62.701%	211	627	-48.276%
2026-07-21	6.7000	6.7300	6.2200	6.2200	+10.480%	72	495	-80.707%
2026-07-20	5.7500	5.9800	5.6200	5.6300	-16.593%	127	495	-78.686%
2026-07-17	6.5200	6.9400	6.5200	6.7500	-15.094%	3	484	-82.222%
2026-07-16	7.9500	7.9500	7.9500	7.9500	-20.896%	6	484	-84.906%
2026-07-15	10.4000	10.4000	10.0500	10.0500	+6.915%	2	484	-88.060%
2026-07-14	9.4700	9.4700	9.4000	9.4000	-21.536%	6	483	-87.234%
2026-07-10	11.9800	11.9800	11.9800	11.9800	+26.505%	5	484	-89.983%
2026-07-08	9.7100	9.7100	9.4700	9.4700	-15.822%	132	481	-87.328%
2026-07-07	12.4500	12.4500	11.2500	11.2500	-18.773%	2	493	-89.333%
2026-07-06	12.2000	13.8500	12.2000	13.8500	+39.758%	21	493	-91.336%
2026-07-02	12.7500	12.7500	9.6000	9.9100	-38.638%	10	486	-87.891%
2026-07-01	16.8000	17.8000	16.0500	16.1500	-2.062%	8	486	-92.570%
2026-06-30	13.3500	16.4900	13.3500	16.4900	+14.913%	3	488	-92.723%
2026-06-29	11.2100	14.3500	11.2100	14.3500	+58.915%	9	488	-91.638%
2026-06-26	8.8900	9.3500	8.8900	9.0300	+11.070%	8	482	-86.711%
2026-06-25	8.5000	8.5000	8.1300	8.1300	-12.108%	5	483	-85.240%
2026-06-24	9.2500	9.2500	9.2500	9.2500	-8.416%	2	484	-87.027%
2026-06-23	10.1000	10.1000	10.1000	10.1000	-26.385%	1	485	-88.119%
2026-06-22	16.1000	16.1000	13.7200	13.7200	+13.388%	8	484	-91.254%
2026-06-18	12.1000	12.1000	12.1000	12.1000	-28.402%	5	489	-90.083%
2026-06-15	17.4500	17.4500	16.9000	16.9000	-4.520%	5	489	-92.899%
2026-06-12	17.1000	17.7000	16.5000	17.7000	+26.882%	37	489	-93.220%
2026-06-11	14.0000	14.0000	13.9500	13.9500	+5.283%	2	489	-91.398%
2026-06-10	15.0000	15.0000	13.2500	13.2500	-16.667%	3	488	-90.943%
2026-06-09	16.7400	16.7400	14.6000	15.9000	-11.667%	4	488	-92.453%
2026-06-08	17.1000	18.0000	16.7500	18.0000	+19.284%	3	487	-93.333%
2026-06-05	17.6400	17.6400	15.0900	15.0900	-28.787%	3	487	-92.048%
2026-06-04	21.4700	23.2200	20.9500	21.1900	-5.486%	282	486	-94.337%
2026-06-03	22.2700	22.4500	22.1000	22.4200	+1.219%	86	487	-94.648%
2026-06-02	20.3500	22.4000	20.3400	22.1500	+3.991%	13	493	-94.582%
2026-06-01	21.8500	21.8500	21.3000	21.3000	-17.602%	3	492	-94.366%
2026-05-29	24.3500	25.9500	24.1100	25.8500	-9.520%	8	492	-95.358%
2026-05-28	28.5500	28.5700	28.5500	28.5700	-0.105%	3	492	-95.800%
2026-05-27	28.4000	28.6000	27.9000	28.6000	+17.213%	9	491	-95.804%
2026-05-26	24.5500	25.9500	24.4000	24.4000	+0.412%	15	488	-95.082%
2026-05-22	24.2500	24.3000	23.9500	24.3000	+17.391%	23	498	-95.062%
2026-05-20	20.7000	20.7000	20.7000	20.7000	+15.707%	1	511	-94.203%
2026-05-19	17.8900	17.8900	17.8900	17.8900	-8.021%	1	510	-93.292%
2026-05-18	22.9900	22.9900	19.4500	19.4500	-23.425%	26	510	-93.830%
2026-05-15	25.7000	25.7500	24.7500	25.4000	-22.253%	4	510	-95.276%
2026-05-14	34.6500	34.6500	32.6700	32.6700	-2.039%	12	510	-96.327%
2026-05-13	35.1800	37.0600	33.3500	33.3500	+6.823%	10	500	-96.402%
2026-05-12	31.2200	31.2200	31.2200	31.2200	-5.765%	4	500	-96.156%
2026-05-11	22.6000	33.6200	22.6000	33.1300	+27.669%	153	500	-96.378%
2026-05-08	22.0900	25.9500	22.0900	25.9500	+34.456%	122	352	-95.376%
2026-05-07	20.3000	20.4000	19.3000	19.3000	+14.540%	24	460	-93.782%
2026-05-06	15.0000	16.8500	15.0000	16.8500	+8.360%	13	439	-92.878%
2026-05-05	15.9000	15.9000	15.5500	15.5500	-4.072%	13	440	-92.283%
2026-05-01	14.1500	16.2100	14.1500	16.2100	+42.945%	29	429	-92.597%
2026-04-29	11.3400	11.3400	11.3400	11.3400	-9.280%	1	429	-89.418%
2026-04-23	14.0500	14.0500	12.5000	12.5000	-25.373%	41	428	-90.400%
2026-04-22	16.9500	16.9500	16.7500	16.7500	+2.446%	2	440	-92.836%
2026-04-21	16.6300	16.6300	16.3500	16.3500	-11.382%	2	440	-92.661%
2026-04-16	18.4500	18.4500	18.4500	18.4500	+5.128%	1	440	-93.496%
2026-04-15	18.7000	18.7000	17.5500	17.5500	+51.033%	22	439	-93.162%
2026-04-14	10.3000	11.6200	10.2500	11.6200	+22.445%	68	418	-89.673%
2026-04-13	9.4900	9.4900	9.4900	9.4900	+7.841%	2	366	-87.355%
2026-04-09	8.0500	8.8000	8.0500	8.8000	+0.802%	54	366	-86.364%
2026-04-08	9.1500	9.1500	8.7300	8.7300	-7.619%	2	357	-86.254%
2026-04-06	10.5500	10.5500	9.3000	9.4500	-12.903%	8	358	-87.302%
2026-04-02	11.0800	11.0800	10.8500	10.8500	-11.066%	2	359	-88.940%
2026-03-31	12.2000	12.2000	12.2000	12.2000	+16.970%	1	359	-90.164%
2026-03-30	10.4300	10.4300	10.4300	10.4300	-15.683%	1	359	-88.495%
2026-03-27	13.5500	13.5500	12.3700	12.3700	-12.270%	21	360	-90.299%
2026-03-26	15.4000	15.4000	14.0800	14.1000	-22.740%	431	366	-91.489%
2026-03-25	18.7000	18.8500	18.2500	18.2500	+7.670%	5	357	-93.425%
2026-03-24	16.7500	16.9500	16.7500	16.9500	+7.278%	21	352	-92.920%
2026-03-23	15.2000	17.4500	15.2000	15.8000	-8.512%	6	331	-92.405%
2026-03-19	18.3000	18.3000	17.2600	17.2700	-19.562%	5	325	-93.052%
2026-03-18	22.6300	22.6500	21.4700	21.4700	-1.874%	302	325	-94.411%
2026-03-17	22.6000	22.6000	21.8800	21.8800	-5.892%	6	51	-94.516%
2026-03-16	25.5500	25.5500	23.2500	23.2500	+2.198%	2	45	-94.839%
2026-03-13	22.7500	22.7500	22.7500	22.7500	-21.687%	1	45	-94.725%
2026-03-11	28.1500	29.0500	28.1500	29.0500	+15.278%	2	46	-95.869%
2026-03-10	25.2000	25.2000	25.2000	25.2000	+7.692%	1	46	-95.238%
2026-03-09	22.8000	23.4000	22.8000	23.4000	-18.039%	3	46	-94.872%
2026-03-04	27.7700	28.5500	27.7700	28.5500	+18.367%	15	44	-95.797%
2026-03-03	25.4000	25.4000	24.1200	24.1200	-8.532%	17	37	-95.025%
2026-03-02	26.3700	26.3700	26.3700	26.3700	-12.246%	1	37	-95.449%
2026-02-26	30.0500	30.0500	30.0500	30.0500	-10.299%	1	37	-96.007%
2026-02-25	33.5000	33.5000	33.5000	33.5000	+9.477%	1	38	-96.418%
2026-02-24	30.6000	30.6000	30.6000	30.6000	+11.679%	1	38	-96.078%
2026-02-23	29.5000	29.5000	27.0500	27.4000	-12.292%	11	37	-95.620%
2026-02-20	31.4800	31.4800	31.2400	31.2400	-2.069%	3	35	-96.159%
2026-02-19	31.9000	31.9000	31.9000	31.9000	-4.204%	1	34	-96.238%
2026-02-17	33.3000	33.3000	33.3000	33.3000	-8.214%	1	35	-96.396%
2026-02-13	36.1400	36.2800	36.1400	36.2800	-9.300%	2	34	-96.692%
2026-02-12	40.0000	40.0000	40.0000	40.0000	+16.077%	1	34	-97.000%
2026-02-09	34.4600	34.4600	34.4600	34.4600	-2.655%	2	33	-96.518%
2026-02-06	35.4000	35.4000	35.4000	35.4000	+15.159%	2	33	-96.610%
2026-02-05	30.7400	30.7400	30.7400	30.7400	-9.721%	1	31	-96.096%
2026-02-04	38.4500	38.4500	34.0500	34.0500	-12.804%	6	30	-96.476%
2026-02-03	38.4500	39.0500	38.4500	39.0500	-3.604%	2	28	-96.927%
2026-01-29	40.5100	40.5100	40.5100	40.5100	-24.842%	1	27	-97.038%
2026-01-22	48.0000	53.9500	47.6500	53.9000	+32.759%	6	26	-97.774%
2026-01-20	45.1500	45.1500	40.6000	40.6000	0.000%	29	25	-97.044%